|
Closing price on 8/22/2011
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.70 |
| Volume |
6,020 |
| Split-adjusted Price |
2.32 |
|
|
HMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.32
|
6,020
|
|
|
8/19/2011
|
-1.10 / -9.32%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.70
|
2.32
|
1,100
|
|
|
8/18/2011
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
2.35
|
20,230
|
|
|
8/17/2011
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
2.31
|
23,220
|
|
|
8/16/2011
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
2.29
|
3,280
|
|
|
8/15/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
2.25
|
6,520
|
|
|
8/12/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
2.25
|
3,510
|
|
|
8/11/2011
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
2.25
|
15,330
|
|
|
8/10/2011
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
2.19
|
9,560
|
|
|
8/9/2011
|
-0.40 / -3.67%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
2.09
|
101,920
|
|
|
8/8/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
2.17
|
15,000
|
|
|
8/5/2011
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.17
|
3,990
|
|
|
8/4/2011
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
2.19
|
5,200
|
|
|
8/3/2011
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.70
|
2.13
|
8,250
|
|
|
8/2/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
2.15
|
12,500
|
|
|
8/1/2011
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
2.15
|
7,110
|
|
|
7/29/2011
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
2.21
|
17,700
|
|
|
7/28/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
2.21
|
3,120
|
|
|
7/27/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
2.21
|
11,120
|
|
|
7/26/2011
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.10
|
2.21
|
16,830
|
|
|
7/25/2011
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
2.17
|
5,430
|
|
|
7/22/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
2.15
|
180
|
|
|
7/21/2011
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
2.15
|
32,720
|
|
|
7/20/2011
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
2.17
|
2,820
|
|
|
7/19/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
2.17
|
10,410
|
|
|
7/18/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.17
|
5,100
|
|
|
7/15/2011
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
2.17
|
4,710
|
|
|
7/14/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.15
|
10,910
|
|
|
7/13/2011
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
2.15
|
5,150
|
|
|
7/12/2011
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
2.17
|
16,520
|
|
|